Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 112.81 | 115.82 | 112.66 | 112.83 | 650,202 | +0.08(+0.07%) |
Apr 28, 2022 | 113.02 | 114.21 | 108.67 | 112.75 | 1,336,341 | +0.56(+0.50%) |
Apr 27, 2022 | 108.68 | 112.94 | 107.06 | 112.19 | 898,457 | +3.65(+3.36%) |
Apr 26, 2022 | 113.89 | 114.02 | 108.52 | 108.55 | 951,248 | -5.15(-4.53%) |
Apr 25, 2022 | 115.48 | 116.67 | 112.19 | 113.69 | 1,572,797 | -5.73(-4.80%) |
Apr 22, 2022 | 124.56 | 124.56 | 118.79 | 119.42 | 802,215 | -6.05(-4.82%) |
Apr 21, 2022 | 129.70 | 129.93 | 124.71 | 125.47 | 698,482 | -2.74(-2.13%) |
Apr 20, 2022 | 128.42 | 130.19 | 126.91 | 128.21 | 801,103 | +1.30(+1.03%) |
Apr 19, 2022 | 125.54 | 127.48 | 125.19 | 126.91 | 598,239 | +1.37(+1.09%) |
Apr 18, 2022 | 123.99 | 127.51 | 123.80 | 125.53 | 588,795 | +0.20(+0.16%) |
Apr 14, 2022 | 123.11 | 126.48 | 122.57 | 125.33 | 621,905 | +2.75(+2.25%) |
Apr 13, 2022 | 122.78 | 123.54 | 121.47 | 122.57 | 604,314 | +0.42(+0.35%) |
Apr 12, 2022 | 121.94 | 124.61 | 121.09 | 122.15 | 584,229 | +0.57(+0.47%) |
Apr 11, 2022 | 120.45 | 122.84 | 119.78 | 121.58 | 649,698 | +1.16(+0.96%) |
Apr 08, 2022 | 120.32 | 122.47 | 119.82 | 120.42 | 994,047 | +0.46(+0.38%) |
Apr 07, 2022 | 120.43 | 120.90 | 116.52 | 119.96 | 940,135 | -0.58(-0.48%) |
Apr 06, 2022 | 123.06 | 123.37 | 118.77 | 120.54 | 1,150,009 | -3.44(-2.78%) |
Apr 05, 2022 | 127.19 | 128.06 | 123.54 | 123.98 | 921,107 | -2.75(-2.17%) |
Apr 04, 2022 | 128.42 | 128.90 | 124.54 | 126.74 | 991,561 | -1.43(-1.12%) |
Apr 01, 2022 | 130.13 | 130.95 | 126.79 | 128.17 | 841,930 | -1.16(-0.90%) |
Mar 31, 2022 | 127.58 | 132.76 | 127.58 | 129.33 | 1,479,809 | +0.79(+0.61%) |
Mar 30, 2022 | 127.14 | 130.18 | 126.66 | 128.54 | 1,103,181 | +2.50(+1.98%) |
Mar 29, 2022 | 130.19 | 131.24 | 124.89 | 126.05 | 1,994,142 | -5.61(-4.26%) |
Mar 28, 2022 | 131.08 | 133.09 | 128.58 | 131.65 | 1,597,558 | +0.58(+0.45%) |
Mar 25, 2022 | 128.15 | 131.17 | 127.22 | 131.07 | 1,792,830 | +4.42(+3.49%) |
Mar 24, 2022 | 124.57 | 127.84 | 123.20 | 126.65 | 1,195,443 | +1.67(+1.34%) |
Mar 23, 2022 | 121.80 | 126.20 | 121.80 | 124.97 | 1,042,651 | +2.83(+2.31%) |
Mar 22, 2022 | 121.86 | 125.98 | 121.78 | 122.15 | 1,057,759 | +0.91(+0.75%) |
Mar 21, 2022 | 118.01 | 123.08 | 117.51 | 121.24 | 1,140,140 | +3.92(+3.34%) |
Mar 18, 2022 | 115.99 | 118.39 | 114.90 | 117.31 | 1,103,381 | +0.81(+0.69%) |
Mar 17, 2022 | 113.32 | 116.57 | 112.71 | 116.51 | 662,011 | +1.06(+0.92%) |
Mar 16, 2022 | 113.60 | 117.61 | 113.50 | 115.44 | 738,584 | +3.02(+2.69%) |
Mar 15, 2022 | 113.75 | 113.75 | 109.85 | 112.42 | 1,290,999 | -1.60(-1.41%) |
Mar 14, 2022 | 116.24 | 117.43 | 113.13 | 114.03 | 602,629 | -1.84(-1.59%) |
Mar 11, 2022 | 117.91 | 117.91 | 114.44 | 115.87 | 1,036,791 | +0.98(+0.86%) |
Mar 10, 2022 | 111.48 | 115.36 | 114.89 | 978,298 | +1.59(+1.41%) | |
Mar 09, 2022 | 111.86 | 114.49 | 110.86 | 113.29 | 912,604 | +3.73(+3.40%) |
Mar 08, 2022 | 106.17 | 111.97 | 104.98 | 109.56 | 1,031,949 | +5.23(+5.01%) |
Mar 07, 2022 | 115.98 | 116.24 | 104.27 | 104.34 | 1,415,574 | -10.66(-9.27%) |
Mar 04, 2022 | 114.81 | 116.88 | 113.14 | 114.99 | 1,135,908 | -1.20(-1.04%) |
Mar 03, 2022 | 114.44 | 116.37 | 113.54 | 116.20 | 867,884 | +2.36(+2.07%) |
Mar 02, 2022 | 108.05 | 115.75 | 107.71 | 113.84 | 1,184,945 | +7.08(+6.63%) |
Mar 01, 2022 | 106.61 | 109.38 | 104.44 | 106.77 | 1,095,382 | +0.34(+0.32%) |
Feb 28, 2022 | 103.28 | 106.99 | 103.28 | 106.42 | 690,395 | +1.57(+1.50%) |
Feb 25, 2022 | 104.75 | 105.33 | 103.56 | 104.85 | 854,137 | +0.20(+0.19%) |
Feb 24, 2022 | 100.81 | 104.99 | 99.69 | 104.65 | 1,029,531 | +0.78(+0.75%) |
Feb 23, 2022 | 109.08 | 109.08 | 103.49 | 103.87 | 618,722 | -4.48(-4.14%) |
Feb 22, 2022 | 112.97 | 114.09 | 107.99 | 108.35 | 746,160 | -5.02(-4.43%) |
Feb 18, 2022 | 113.37 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.23 | 115.65 | 112.58 | 113.26 | 949,497 | -3.59(-3.07%) |
Feb 16, 2022 | 117.09 | 117.79 | 115.54 | 116.84 | 1,054,637 | -1.19(-1.00%) |
Feb 15, 2022 | 115.06 | 118.90 | 114.85 | 118.03 | 858,491 | +4.00(+3.51%) |
Feb 14, 2022 | 113.43 | 115.59 | 112.66 | 114.03 | 756,205 | +0.73(+0.65%) |
Feb 11, 2022 | 115.84 | 117.75 | 111.92 | 113.29 | 1,022,250 | -1.99(-1.73%) |
Feb 10, 2022 | 115.48 | 119.72 | 114.40 | 115.28 | 906,530 | -0.50(-0.43%) |
Feb 09, 2022 | 113.70 | 116.90 | 113.70 | 115.78 | 1,055,976 | +4.25(+3.81%) |
Feb 08, 2022 | 113.01 | 115.85 | 108.82 | 111.52 | 2,091,017 | +9.16(+8.95%) |
Feb 07, 2022 | 101.82 | 102.91 | 99.99 | 102.36 | 1,508,909 | +1.11(+1.09%) |
Feb 04, 2022 | 101.58 | 102.78 | 99.65 | 101.26 | 737,015 | -0.84(-0.82%) |
Feb 03, 2022 | 102.63 | 103.95 | 101.22 | 102.10 | 827,288 | -0.74(-0.72%) |
Feb 02, 2022 | 104.03 | 104.61 | 99.95 | 102.84 | 855,569 | -1.66(-1.59%) |
Feb 01, 2022 | 103.34 | 104.82 | 101.90 | 104.50 | 435,843 | +0.87(+0.84%) |
Jan 31, 2022 | 102.17 | 103.66 | 103.64 | 912,696 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.81 | 102.12 | 98.24 | 101.97 | 686,448 | +1.73(+1.73%) |
Jan 27, 2022 | 103.50 | 104.98 | 99.24 | 100.23 | 1,417,198 | -2.67(-2.59%) |
Jan 26, 2022 | 104.77 | 106.61 | 101.65 | 102.90 | 608,700 | -0.22(-0.21%) |
Jan 25, 2022 | 103.56 | 104.17 | 99.91 | 103.12 | 601,652 | -2.02(-1.93%) |
Jan 24, 2022 | 101.58 | 105.41 | 99.17 | 105.15 | 671,579 | +1.26(+1.22%) |
Jan 21, 2022 | 104.71 | 106.62 | 103.00 | 103.88 | 489,920 | -1.04(-0.99%) |
Jan 20, 2022 | 106.94 | 109.33 | 104.58 | 104.93 | 674,976 | -2.42(-2.26%) |
Jan 19, 2022 | 112.92 | 112.92 | 107.12 | 107.35 | 654,999 | -4.63(-4.14%) |
Jan 18, 2022 | 110.86 | 112.31 | 109.75 | 111.98 | 644,388 | +0.51(+0.46%) |
Jan 14, 2022 | 111.47 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.44 | 112.90 | 109.43 | 112.36 | 752,739 | +2.94(+2.68%) |
Jan 12, 2022 | 110.20 | 110.91 | 108.23 | 109.43 | 658,288 | +0.00(+0.00%) |
Jan 11, 2022 | 107.30 | 109.50 | 106.35 | 109.43 | 579,059 | +3.07(+2.88%) |
Jan 10, 2022 | 107.46 | 107.93 | 104.90 | 106.36 | 797,289 | -1.07(-1.00%) |
Jan 07, 2022 | 106.79 | 108.77 | 106.65 | 107.43 | 645,439 | +0.50(+0.46%) |
Jan 06, 2022 | 108.81 | 109.74 | 106.62 | 106.93 | 428,048 | -0.82(-0.76%) |
Jan 05, 2022 | 109.19 | 111.59 | 107.71 | 107.76 | 894,361 | -0.72(-0.66%) |
Jan 04, 2022 | 105.46 | 108.90 | 104.94 | 108.47 | 534,092 | +4.80(+4.63%) |
Jan 03, 2022 | 103.71 | 105.57 | 103.28 | 103.67 | 436,109 | +1.08(+1.05%) |
Dec 31, 2021 | 101.47 | 103.42 | 101.36 | 102.59 | 369,820 | +1.13(+1.12%) |
Dec 30, 2021 | 102.30 | 103.69 | 101.46 | 101.46 | 376,498 | -1.02(-0.99%) |
Dec 29, 2021 | 102.58 | 103.76 | 101.99 | 102.48 | 365,687 | -0.32(-0.31%) |
Dec 28, 2021 | 103.08 | 104.12 | 102.49 | 102.80 | 304,046 | -0.72(-0.70%) |
Dec 27, 2021 | 102.32 | 104.09 | 102.05 | 103.52 | 415,772 | +1.30(+1.27%) |
Dec 23, 2021 | 102.17 | 103.19 | 101.97 | 102.22 | 298,923 | +1.10(+1.08%) |
Dec 22, 2021 | 99.52 | 101.25 | 99.13 | 101.12 | 970,813 | +0.19(+0.19%) |
Dec 21, 2021 | 97.86 | 101.22 | 97.46 | 100.93 | 718,002 | +4.47(+4.63%) |
Dec 20, 2021 | 97.76 | 98.50 | 96.11 | 96.46 | 697,641 | -2.92(-2.94%) |
Dec 17, 2021 | 100.59 | 101.32 | 98.41 | 99.38 | 1,466,557 | -2.42(-2.38%) |
Dec 16, 2021 | 103.29 | 103.66 | 101.14 | 101.81 | 437,681 | -0.08(-0.08%) |
Dec 15, 2021 | 102.95 | 102.95 | 100.20 | 101.89 | 473,517 | -0.78(-0.76%) |
Dec 14, 2021 | 101.03 | 104.65 | 101.03 | 102.66 | 869,838 | +0.94(+0.92%) |
Dec 13, 2021 | 103.08 | 103.78 | 100.30 | 101.73 | 830,969 | -1.92(-1.85%) |
Dec 10, 2021 | 103.88 | 105.76 | 101.90 | 103.64 | 920,627 | -2.59(-2.44%) |
Dec 09, 2021 | 104.88 | 108.82 | 104.47 | 106.24 | 903,645 | +0.91(+0.86%) |
Dec 08, 2021 | 105.26 | 105.87 | 104.49 | 105.33 | 477,880 | -0.11(-0.10%) |
Dec 07, 2021 | 104.90 | 107.33 | 103.87 | 105.43 | 788,972 | +2.12(+2.05%) |
Dec 06, 2021 | 101.41 | 103.97 | 100.14 | 103.31 | 836,425 | +3.13(+3.12%) |
Dec 03, 2021 | 100.99 | 101.29 | 98.99 | 100.18 | 756,877 | -0.16(-0.16%) |
Dec 02, 2021 | 97.46 | 100.67 | 97.19 | 100.34 | 665,809 | +3.77(+3.90%) |
Dec 01, 2021 | 100.20 | 101.16 | 96.50 | 96.57 | 750,987 | -0.88(-0.91%) |
Nov 30, 2021 | 99.44 | 100.57 | 96.00 | 97.45 | 779,668 | -3.44(-3.41%) |
Nov 29, 2021 | 105.26 | 105.26 | 100.63 | 100.89 | 606,107 | -2.81(-2.71%) |
Nov 26, 2021 | 105.80 | 106.33 | 102.98 | 103.71 | 413,911 | -6.02(-5.49%) |
Nov 24, 2021 | 107.08 | 111.32 | 107.08 | 109.73 | 756,286 | +2.46(+2.29%) |
Nov 23, 2021 | 107.23 | 108.25 | 105.96 | 107.27 | 516,837 | +0.27(+0.25%) |
Nov 22, 2021 | 105.69 | 108.58 | 105.10 | 107.00 | 412,974 | +2.02(+1.92%) |
Nov 19, 2021 | 105.67 | 106.77 | 104.67 | 104.99 | 915,526 | -1.69(-1.58%) |
Nov 18, 2021 | 107.76 | 108.77 | 106.55 | 106.68 | 865,006 | -1.13(-1.05%) |
Nov 17, 2021 | 110.70 | 110.70 | 105.91 | 107.81 | 1,098,284 | -3.23(-2.91%) |
Nov 16, 2021 | 112.28 | 113.26 | 110.91 | 111.04 | 488,922 | -1.66(-1.48%) |
Nov 15, 2021 | 114.07 | 114.27 | 112.09 | 112.70 | 557,546 | -0.56(-0.49%) |
Nov 12, 2021 | 110.39 | 113.57 | 109.86 | 113.26 | 673,080 | +3.82(+3.49%) |
Nov 11, 2021 | 108.95 | 110.22 | 108.21 | 109.44 | 709,720 | +0.41(+0.38%) |
Nov 10, 2021 | 107.42 | 109.02 | 585,392 | +1.19(+1.11%) | ||
Nov 09, 2021 | 110.77 | 111.77 | 107.71 | 107.83 | 944,168 | -3.43(-3.09%) |
Nov 08, 2021 | 111.02 | 111.85 | 109.83 | 111.26 | 690,542 | +1.03(+0.94%) |
Nov 05, 2021 | 109.08 | 110.95 | 108.78 | 110.23 | 571,773 | +2.31(+2.14%) |
Nov 04, 2021 | 108.43 | 109.47 | 107.75 | 107.92 | 586,731 | +0.29(+0.27%) |
Nov 03, 2021 | 109.97 | 110.12 | 105.54 | 107.63 | 820,775 | -2.49(-2.26%) |
Nov 02, 2021 | 109.63 | 110.45 | 106.92 | 110.12 | 731,192 | +0.71(+0.65%) |
Nov 01, 2021 | 106.36 | 112.48 | 109.64 | 109.41 | 793,241 | +1.52(+1.41%) |
Oct 29, 2021 | 108.41 | 109.58 | 106.36 | 107.89 | 956,041 | -1.75(-1.59%) |
Oct 28, 2021 | 107.71 | 113.43 | 104.55 | 109.64 | 1,258,723 | -2.05(-1.83%) |
Oct 27, 2021 | 112.77 | 114.42 | 111.16 | 111.69 | 887,890 | -1.62(-1.43%) |
Oct 26, 2021 | 118.58 | 113.23 | 113.31 | 607,908 | -4.39(-3.73%) | |
Oct 25, 2021 | 115.23 | 118.71 | 115.10 | 117.70 | 504,036 | +2.38(+2.06%) |
Oct 22, 2021 | 116.93 | 117.48 | 114.89 | 115.33 | 638,162 | -1.02(-0.88%) |
Oct 21, 2021 | 115.65 | 116.82 | 115.47 | 116.35 | 370,547 | +0.59(+0.51%) |
Oct 20, 2021 | 114.35 | 116.57 | 114.08 | 115.76 | 332,829 | +1.35(+1.18%) |
Oct 19, 2021 | 112.17 | 115.22 | 112.02 | 114.41 | 484,942 | +3.13(+2.82%) |
Oct 18, 2021 | 112.62 | 112.62 | 110.97 | 111.27 | 606,139 | -2.01(-1.78%) |
Oct 15, 2021 | 113.42 | 115.65 | 112.92 | 113.29 | 443,449 | +0.91(+0.81%) |
Oct 14, 2021 | 111.24 | 113.25 | 110.40 | 112.38 | 468,795 | +1.77(+1.60%) |
Oct 13, 2021 | 111.09 | 111.09 | 108.93 | 110.60 | 427,622 | +1.08(+0.98%) |
Oct 12, 2021 | 109.88 | 110.06 | 107.22 | 109.53 | 641,116 | -0.39(-0.35%) |
Oct 11, 2021 | 113.05 | 113.05 | 109.90 | 109.91 | 401,211 | -2.60(-2.31%) |
Oct 08, 2021 | 113.23 | 114.16 | 112.39 | 112.52 | 341,290 | -0.41(-0.36%) |
Oct 07, 2021 | 111.63 | 113.28 | 111.27 | 112.92 | 557,205 | +2.02(+1.82%) |
Oct 06, 2021 | 110.28 | 112.12 | 109.14 | 110.90 | 631,351 | -1.42(-1.27%) |
Oct 05, 2021 | 111.28 | 112.91 | 110.01 | 112.32 | 516,051 | +0.56(+0.51%) |
Oct 04, 2021 | 110.41 | 112.31 | 110.21 | 111.76 | 540,670 | +0.92(+0.83%) |
Oct 01, 2021 | 108.89 | 112.15 | 107.37 | 110.84 | 575,280 | +2.67(+2.46%) |
Sep 30, 2021 | 113.54 | 113.60 | 108.12 | 108.17 | 686,726 | -4.90(-4.33%) |
Sep 29, 2021 | 113.36 | 113.67 | 111.44 | 113.07 | 618,316 | +0.78(+0.69%) |
Sep 28, 2021 | 111.87 | 113.39 | 111.26 | 112.30 | 482,576 | -0.19(-0.17%) |
Sep 27, 2021 | 109.18 | 113.22 | 109.18 | 112.49 | 524,762 | +3.23(+2.96%) |
Sep 24, 2021 | 111.68 | 112.30 | 109.18 | 109.26 | 572,909 | -3.50(-3.10%) |
Sep 23, 2021 | 111.57 | 113.71 | 111.24 | 112.76 | 385,844 | +2.54(+2.31%) |
Sep 22, 2021 | 109.69 | 111.32 | 109.69 | 110.21 | 438,075 | +1.92(+1.77%) |
Sep 21, 2021 | 109.42 | 109.42 | 106.65 | 108.30 | 559,583 | +0.08(+0.07%) |
Sep 20, 2021 | 107.77 | 108.31 | 106.03 | 108.22 | 637,075 | -3.20(-2.88%) |
Sep 17, 2021 | 113.71 | 114.61 | 110.67 | 111.42 | 967,181 | -2.74(-2.40%) |
Sep 16, 2021 | 115.41 | 116.05 | 114.06 | 114.16 | 410,899 | -1.18(-1.03%) |
Sep 15, 2021 | 112.37 | 115.64 | 111.89 | 115.34 | 534,491 | +2.50(+2.21%) |
Sep 14, 2021 | 114.78 | 115.65 | 112.51 | 112.84 | 475,019 | -0.92(-0.81%) |
Sep 13, 2021 | 114.05 | 114.17 | 110.89 | 113.76 | 777,356 | +0.75(+0.66%) |
Sep 10, 2021 | 114.72 | 115.13 | 112.68 | 113.01 | 682,129 | -0.98(-0.86%) |
Sep 09, 2021 | 115.70 | 116.83 | 113.37 | 113.99 | 625,103 | -2.38(-2.04%) |
Sep 08, 2021 | 117.68 | 118.00 | 114.79 | 116.37 | 598,069 | -2.14(-1.80%) |
Sep 07, 2021 | 121.05 | 121.62 | 118.27 | 118.50 | 350,088 | -3.35(-2.75%) |
Sep 03, 2021 | 122.18 | 123.41 | 121.42 | 121.86 | 355,797 | -0.34(-0.27%) |
Sep 02, 2021 | 120.71 | 123.53 | 120.27 | 122.19 | 580,626 | +2.32(+1.94%) |
Sep 01, 2021 | 121.34 | 121.73 | 118.71 | 119.87 | 442,249 | -1.62(-1.34%) |
Aug 31, 2021 | 123.42 | 123.67 | 121.01 | 121.50 | 457,677 | -2.00(-1.62%) |
Aug 30, 2021 | 123.98 | 124.89 | 122.28 | 123.49 | 415,308 | -0.12(-0.10%) |
Aug 27, 2021 | 123.67 | 124.49 | 122.94 | 123.61 | 696,339 | +0.39(+0.31%) |
Aug 26, 2021 | 122.33 | 124.24 | 122.14 | 123.23 | 679,266 | +0.57(+0.47%) |
Aug 25, 2021 | 120.13 | 122.80 | 119.61 | 122.65 | 665,239 | +2.98(+2.49%) |
Aug 24, 2021 | 118.99 | 120.86 | 118.58 | 119.67 | 462,714 | +3.20(+2.74%) |
Aug 23, 2021 | 114.73 | 117.32 | 114.61 | 116.47 | 696,236 | +2.29(+2.00%) |
Aug 20, 2021 | 114.44 | 116.02 | 112.08 | 114.19 | 488,188 | +0.19(+0.17%) |
Aug 19, 2021 | 116.10 | 116.71 | 112.78 | 113.99 | 572,918 | -4.40(-3.71%) |
Aug 18, 2021 | 117.84 | 119.85 | 117.28 | 118.39 | 558,337 | -0.13(-0.11%) |
Aug 17, 2021 | 122.48 | 122.48 | 117.45 | 118.52 | 782,623 | -5.03(-4.07%) |
Aug 16, 2021 | 123.34 | 124.11 | 121.88 | 123.55 | 464,612 | -0.80(-0.64%) |
Aug 13, 2021 | 126.15 | 126.52 | 123.92 | 124.35 | 323,455 | -2.14(-1.70%) |
Aug 12, 2021 | 126.46 | 127.64 | 125.37 | 126.49 | 779,234 | +0.48(+0.38%) |
Aug 11, 2021 | 122.96 | 126.03 | 122.54 | 126.02 | 681,176 | +3.39(+2.77%) |
Aug 10, 2021 | 120.23 | 123.06 | 119.50 | 122.62 | 480,913 | +2.83(+2.36%) |
Aug 09, 2021 | 118.67 | 120.30 | 117.84 | 119.79 | 453,424 | +0.47(+0.39%) |
Aug 06, 2021 | 119.20 | 120.06 | 119.00 | 119.33 | 532,102 | +1.56(+1.33%) |
Aug 05, 2021 | 117.07 | 118.11 | 116.38 | 117.77 | 431,373 | +1.55(+1.33%) |
Aug 04, 2021 | 117.25 | 118.38 | 116.13 | 116.21 | 520,568 | -2.14(-1.81%) |
Aug 03, 2021 | 114.94 | 118.66 | 113.73 | 118.36 | 576,689 | +4.13(+3.62%) |
Aug 02, 2021 | 117.06 | 119.02 | 113.89 | 114.22 | 783,679 | -2.25(-1.93%) |
Jul 30, 2021 | 112.33 | 116.74 | 112.08 | 116.47 | 859,819 | +4.38(+3.91%) |
Jul 29, 2021 | 115.03 | 117.25 | 111.99 | 112.09 | 1,224,538 | +1.21(+1.09%) |
Jul 28, 2021 | 110.52 | 112.25 | 108.99 | 110.88 | 843,984 | +0.55(+0.50%) |
Jul 27, 2021 | 110.24 | 111.65 | 108.91 | 110.33 | 539,623 | -0.88(-0.79%) |
Jul 26, 2021 | 110.61 | 111.66 | 110.23 | 111.21 | 472,920 | +0.62(+0.56%) |
Jul 23, 2021 | 110.24 | 110.89 | 109.70 | 110.59 | 619,103 | +1.42(+1.30%) |
Jul 22, 2021 | 111.06 | 111.22 | 108.69 | 109.17 | 415,705 | -1.85(-1.67%) |
Jul 21, 2021 | 110.89 | 111.61 | 109.66 | 111.02 | 653,289 | +2.02(+1.85%) |
Jul 20, 2021 | 106.02 | 110.10 | 105.44 | 109.00 | 819,812 | +3.39(+3.21%) |
Jul 19, 2021 | 105.60 | 106.66 | 103.91 | 105.61 | 777,411 | -3.31(-3.04%) |
Jul 16, 2021 | 110.65 | 111.01 | 108.48 | 108.92 | 636,964 | -1.73(-1.56%) |
Jul 15, 2021 | 110.20 | 111.43 | 109.20 | 110.65 | 679,920 | -0.70(-0.63%) |
Jul 14, 2021 | 113.88 | 114.70 | 111.05 | 111.36 | 611,664 | -2.13(-1.88%) |
Jul 13, 2021 | 117.40 | 117.40 | 113.38 | 113.49 | 549,218 | -2.32(-2.00%) |
Jul 12, 2021 | 113.12 | 116.24 | 112.95 | 115.81 | 412,334 | +1.15(+1.00%) |
Jul 09, 2021 | 113.38 | 114.76 | 112.72 | 114.66 | 524,359 | +4.03(+3.64%) |
Jul 08, 2021 | 111.26 | 111.88 | 108.15 | 110.63 | 807,744 | -3.41(-2.99%) |
Jul 07, 2021 | 113.32 | 114.53 | 112.63 | 114.05 | 464,599 | +0.45(+0.40%) |
Jul 06, 2021 | 116.60 | 116.60 | 111.81 | 113.59 | 737,906 | -2.95(-2.53%) |
Jul 02, 2021 | 116.75 | 116.87 | 115.53 | 116.54 | 503,777 | +0.04(+0.04%) |
Jul 01, 2021 | 118.53 | 118.98 | 115.06 | 116.50 | 1,245,299 | +1.55(+1.35%) |
Jun 30, 2021 | 111.88 | 115.23 | 111.62 | 114.94 | 768,835 | +2.54(+2.26%) |
Jun 29, 2021 | 114.95 | 115.98 | 112.10 | 112.41 | 807,682 | -1.86(-1.63%) |
Jun 28, 2021 | 116.09 | 116.09 | 113.08 | 114.27 | 1,206,044 | -1.69(-1.46%) |
Jun 25, 2021 | 113.36 | 116.06 | 112.61 | 115.96 | 1,787,790 | +3.66(+3.26%) |
Jun 24, 2021 | 112.78 | 113.29 | 111.08 | 112.30 | 584,219 | +0.55(+0.49%) |
Jun 23, 2021 | 110.39 | 112.35 | 109.89 | 111.75 | 597,719 | +1.29(+1.17%) |
Jun 22, 2021 | 109.93 | 111.02 | 108.75 | 110.47 | 637,053 | +0.53(+0.48%) |
Jun 21, 2021 | 109.20 | 111.14 | 108.95 | 109.94 | 604,576 | +2.07(+1.92%) |
Jun 18, 2021 | 107.15 | 109.16 | 105.78 | 107.86 | 1,382,389 | +0.53(+0.49%) |
Jun 17, 2021 | 110.59 | 111.19 | 104.22 | 107.34 | 1,045,174 | -3.40(-3.07%) |
Jun 16, 2021 | 111.48 | 111.55 | 110.15 | 110.74 | 516,476 | -0.96(-0.86%) |
Jun 15, 2021 | 111.74 | 112.07 | 110.29 | 111.70 | 705,110 | +0.30(+0.27%) |
Jun 14, 2021 | 114.65 | 115.07 | 110.64 | 111.40 | 745,378 | -3.92(-3.40%) |
Jun 11, 2021 | 116.61 | 117.46 | 114.51 | 115.32 | 628,892 | +0.50(+0.44%) |
Jun 10, 2021 | 118.47 | 119.90 | 114.36 | 114.82 | 729,570 | -2.68(-2.28%) |
Jun 09, 2021 | 119.89 | 121.16 | 117.14 | 117.50 | 851,418 | -2.87(-2.39%) |
Jun 08, 2021 | 120.44 | 121.61 | 118.94 | 120.38 | 648,545 | -0.03(-0.03%) |
Jun 07, 2021 | 120.20 | 120.69 | 118.49 | 120.41 | 661,458 | +0.32(+0.26%) |
Jun 04, 2021 | 120.43 | 121.35 | 119.48 | 120.09 | 512,757 | +0.19(+0.16%) |
Jun 03, 2021 | 120.22 | 121.34 | 119.47 | 119.90 | 474,058 | -1.10(-0.91%) |
Jun 02, 2021 | 123.88 | 123.97 | 120.80 | 121.00 | 664,323 | -2.84(-2.29%) |
Jun 01, 2021 | 123.91 | 125.48 | 122.96 | 123.84 | 485,129 | +1.85(+1.52%) |
May 28, 2021 | 122.88 | 123.04 | 120.38 | 121.99 | 393,320 | -0.31(-0.25%) |
May 27, 2021 | 122.83 | 123.11 | 121.01 | 122.30 | 882,907 | +2.33(+1.94%) |
May 26, 2021 | 118.91 | 120.10 | 117.50 | 119.97 | 984,949 | +0.58(+0.49%) |
May 25, 2021 | 118.56 | 121.94 | 117.95 | 119.39 | 937,524 | +1.75(+1.48%) |
May 24, 2021 | 117.78 | 118.52 | 116.94 | 117.64 | 843,288 | +0.47(+0.40%) |
May 21, 2021 | 118.41 | 120.79 | 117.08 | 117.17 | 1,016,531 | +0.58(+0.50%) |
May 20, 2021 | 119.37 | 119.52 | 114.91 | 116.59 | 1,619,775 | -2.53(-2.12%) |
May 19, 2021 | 122.69 | 122.83 | 116.42 | 119.12 | 1,956,428 | -6.36(-5.07%) |
May 18, 2021 | 132.58 | 132.84 | 125.41 | 125.48 | 624,584 | -6.37(-4.83%) |
May 17, 2021 | 128.41 | 132.43 | 126.75 | 131.85 | 828,440 | +3.23(+2.51%) |
May 14, 2021 | 129.66 | 130.41 | 128.11 | 128.63 | 874,851 | +0.80(+0.63%) |
May 13, 2021 | 126.44 | 128.34 | 125.07 | 127.83 | 898,634 | +1.45(+1.15%) |
May 12, 2021 | 129.87 | 131.29 | 126.00 | 126.37 | 666,786 | -3.46(-2.67%) |
May 11, 2021 | 130.58 | 131.68 | 127.71 | 129.83 | 836,097 | -3.22(-2.42%) |
May 10, 2021 | 136.59 | 137.22 | 132.95 | 133.05 | 571,256 | -2.35(-1.74%) |
May 07, 2021 | 133.23 | 135.71 | 130.98 | 135.40 | 609,338 | +1.13(+0.84%) |
May 06, 2021 | 130.10 | 134.36 | 129.95 | 134.28 | 685,538 | +3.78(+2.89%) |
May 05, 2021 | 131.32 | 131.95 | 127.86 | 130.50 | 769,869 | -0.37(-0.28%) |
May 04, 2021 | 127.84 | 131.23 | 125.95 | 130.87 | 917,097 | +1.73(+1.34%) |